Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Flora Corp (NY: GRAM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 7.562 7.750 7.295 7.651 100,182 +0.05(+0.65%)
May 28, 2015 7.424 7.612 7.255 7.602 51,466 +0.06(+0.79%)
May 27, 2015 7.582 7.760 7.335 7.543 54,855 +0.02(+0.26%)
May 26, 2015 7.671 7.671 7.354 7.523 47,063 -0.23(-2.94%)
May 22, 2015 7.978 7.750 7.750 7.750 30,207 -0.13(-1.63%)
May 21, 2015 8.037 8.076 7.830 7.879 43,660 -0.14(-1.73%)
May 20, 2015 8.008 8.067 7.919 8.018 31,127 -0.05(-0.61%)
May 19, 2015 8.305 8.315 7.938 8.067 34,792 -0.15(-1.81%)
May 18, 2015 8.184 8.305 7.885 8.216 52,982 +0.03(+0.36%)
May 15, 2015 8.364 8.463 8.107 8.186 22,476 -0.15(-1.78%)
May 14, 2015 8.612 8.641 8.245 8.334 18,665 -0.23(-2.66%)
May 13, 2015 8.582 8.621 8.493 8.562 23,445 +0.06(+0.70%)
May 12, 2015 8.463 8.661 8.433 8.503 42,058 +0.06(+0.70%)
May 11, 2015 8.087 8.473 8.087 8.443 70,098 +0.40(+4.92%)
May 08, 2015 7.938 8.077 7.938 8.047 37,478 +0.11(+1.37%)
May 07, 2015 7.889 7.978 7.790 7.938 162,013 -0.06(-0.74%)
May 06, 2015 8.077 8.077 7.968 7.998 44,418 +0.01(+0.12%)
May 05, 2015 7.948 8.037 7.859 7.988 101,492 +0.04(+0.50%)
May 04, 2015 7.780 7.998 7.780 7.948 40,479 +0.16(+2.03%)
May 01, 2015 7.909 7.919 7.745 7.790 32,774 -0.15(-1.87%)
Apr 30, 2015 7.909 8.047 7.731 7.938 71,159 +0.02(+0.25%)
Apr 29, 2015 8.661 8.661 7.859 7.919 77,336 -0.81(-9.30%)
Apr 28, 2015 8.562 8.760 8.354 8.730 93,771 +0.25(+2.92%)
Apr 27, 2015 8.235 8.562 8.196 8.483 132,162 +0.28(+3.38%)
Apr 24, 2015 7.948 8.235 7.919 8.206 115,623 +0.27(+3.37%)
Apr 23, 2015 7.642 7.978 7.602 7.938 104,190 +0.32(+4.19%)
Apr 22, 2015 7.619 7.715 7.571 7.619 94,216 +0.05(+0.63%)
Apr 21, 2015 7.523 7.609 7.418 7.571 99,678 +0.11(+1.41%)
Apr 20, 2015 7.638 7.696 7.465 7.466 227,084 -0.09(-1.14%)
Apr 17, 2015 7.667 7.763 7.456 7.552 163,696 -0.10(-1.25%)
Apr 16, 2015 7.283 7.676 7.283 7.648 79,819 +0.31(+4.18%)
Apr 15, 2015 7.542 7.628 7.283 7.341 776,011 -0.12(-1.67%)
Apr 14, 2015 7.274 7.533 7.188 7.466 88,102 +0.25(+3.45%)
Apr 13, 2015 7.226 7.255 7.006 7.216 285,759 +0.02(+0.27%)
Apr 10, 2015 7.092 7.255 7.083 7.197 68,062 +0.12(+1.76%)
Apr 09, 2015 7.130 7.178 7.025 7.073 92,301 -0.01(-0.14%)
Apr 08, 2015 7.207 7.293 7.034 7.082 56,984 -0.08(-1.14%)
Apr 07, 2015 7.226 7.303 7.159 7.164 61,857 -0.04(-0.60%)
Apr 06, 2015 7.270 7.398 7.159 7.207 122,053 +0.01(+0.13%)
Apr 02, 2015 7.121 7.197 7.197 7.197 55,929 -0.05(-0.66%)
Apr 01, 2015 7.312 7.389 7.216 7.245 70,593 +0.01(+0.13%)
Mar 31, 2015 7.322 7.446 7.149 7.236 57,484 -0.27(-3.58%)
Mar 30, 2015 7.504 7.648 7.466 7.504 19,048 +0.06(+0.77%)
Mar 27, 2015 7.413 7.523 7.130 7.446 49,462 +0.01(+0.13%)
Mar 26, 2015 7.600 7.696 7.379 7.437 35,152 -0.12(-1.65%)
Mar 25, 2015 7.676 7.676 7.542 7.561 40,494 -0.10(-1.25%)
Mar 24, 2015 7.849 7.849 7.590 7.657 70,955 -0.15(-1.96%)
Mar 23, 2015 7.897 7.954 7.811 7.811 28,539 -0.05(-0.61%)
Mar 20, 2015 7.820 7.954 7.811 7.858 162,862 +0.07(+0.86%)
Mar 19, 2015 8.060 8.136 7.667 7.791 255,954 -0.22(-2.75%)
Mar 18, 2015 8.280 8.376 7.906 8.012 248,894 -0.24(-2.90%)
Mar 17, 2015 8.318 8.481 8.223 8.251 143,452 -0.07(-0.81%)
Mar 16, 2015 8.309 8.338 8.088 8.318 17,239 -0.02(-0.23%)
Mar 13, 2015 8.529 8.529 8.184 8.338 48,361 +0.03(+0.35%)
Mar 12, 2015 8.529 8.587 8.271 8.309 222,261 -0.15(-1.81%)
Mar 11, 2015 8.433 8.548 8.433 8.462 116,998 +0.02(+0.23%)
Mar 10, 2015 8.386 8.529 8.386 8.443 56,223 +0.02(+0.23%)
Mar 09, 2015 8.548 8.577 8.386 8.424 65,698 -0.12(-1.35%)
Mar 06, 2015 8.596 8.817 8.491 8.539 31,893 -0.06(-0.67%)
Mar 05, 2015 8.481 8.625 8.481 8.596 89,210 +0.08(+0.90%)
Mar 04, 2015 8.587 8.625 8.481 8.520 150,098 -0.07(-0.78%)
Mar 03, 2015 8.443 8.443 8.443 8.587 36,885 +0.11(+1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.